Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.59	42.69	41.23	41.97	41.97	-3.41%	621,253
Apr 27, 2026	43.44	43.88	42.98	43.45	43.45	-0.75%	855,228
Apr 24, 2026	43.70	44.15	43.26	43.78	43.78	1.02%	782,087
Apr 23, 2026	42.57	43.55	42.39	43.34	43.34	0.23%	937,517
Apr 22, 2026	44.36	44.55	43.03	43.24	43.24	-0.62%	796,638
Apr 21, 2026	45.02	45.41	43.27	43.51	43.51	-4.92%	848,475
Apr 20, 2026	46.24	46.90	45.55	45.76	45.76	-3.15%	953,926
Apr 17, 2026	47.79	49.36	47.18	47.25	47.25	0.98%	1,071,502
Apr 16, 2026	48.28	48.69	46.11	46.79	46.79	-1.91%	768,703
Apr 15, 2026	50.43	50.77	47.00	47.70	47.70	-4.66%	1,579,727
Apr 14, 2026	51.40	52.47	49.96	50.03	50.03	-1.79%	3,258,584
Apr 13, 2026	49.55	51.19	49.55	50.94	50.94	0.97%	1,012,156
Apr 10, 2026	49.51	50.70	49.51	50.45	50.45	2.37%	1,230,497
Apr 9, 2026	49.37	50.54	48.52	49.28	49.28	-0.04%	1,070,772
Apr 8, 2026	51.70	51.95	48.70	49.30	49.30	0.90%	815,892
Apr 7, 2026	50.39	50.41	48.07	48.86	48.86	-2.30%	897,501
Apr 6, 2026	49.53	50.40	48.59	50.01	50.01	0.26%	342,420
Apr 2, 2026	47.15	50.46	47.15	49.88	49.88	-0.66%	525,945
Apr 1, 2026	49.25	50.89	48.58	50.21	50.21	5.11%	578,833
Mar 31, 2026	46.49	47.80	45.82	47.77	47.77	5.94%	705,559
Mar 30, 2026	47.88	48.22	44.62	45.09	45.09	-3.70%	896,340
Mar 27, 2026	45.63	47.73	45.42	46.82	46.82	2.27%	563,484
Mar 26, 2026	46.05	48.32	45.73	45.78	45.78	-3.92%	661,511
Mar 25, 2026	47.96	48.07	46.87	47.65	47.65	4.38%	958,812
Mar 24, 2026	44.72	45.97	43.92	45.65	45.65	1.04%	498,275
Mar 23, 2026	42.01	45.71	42.00	45.18	45.18	5.22%	690,489
Mar 20, 2026	44.48	44.48	42.29	42.94	42.94	-3.18%	1,160,398
Mar 19, 2026	44.08	44.56	42.61	44.35	44.35	-6.55%	893,307
Mar 18, 2026	49.57	49.68	47.08	47.46	47.46	-6.69%	745,323
Mar 17, 2026	51.52	52.47	50.45	50.86	50.86	-1.05%	337,803
Mar 16, 2026	50.03	51.76	50.00	51.40	51.40	1.92%	383,576
Mar 13, 2026	52.70	52.94	50.21	50.43	50.43	-4.67%	476,607
Mar 12, 2026	55.03	55.07	52.65	52.90	52.90	-4.67%	476,382
Mar 11, 2026	56.74	56.83	54.90	55.49	55.49	-3.86%	254,698
Mar 10, 2026	56.67	58.25	56.21	57.72	57.72	4.79%	524,347
Mar 9, 2026	52.93	55.17	51.94	55.08	55.08	0.27%	807,610
Mar 6, 2026	54.61	55.36	53.33	54.93	54.93	-0.62%	312,051
Mar 5, 2026	56.23	56.29	53.86	55.27	55.27	-2.71%	404,729
Mar 4, 2026	58.15	58.39	56.35	56.81	56.81	-0.72%	862,468
Mar 3, 2026	59.80	59.94	55.93	57.22	57.22	-9.63%	825,797
Mar 2, 2026	64.22	64.22	61.58	63.32	63.32	-0.05%	531,119
Feb 27, 2026	62.89	63.79	61.88	63.35	63.35	1.64%	917,588
Feb 26, 2026	60.06	62.38	59.57	62.33	62.23	2.60%	601,414
Feb 25, 2026	60.00	61.24	59.19	60.75	60.65	2.17%	506,644
Feb 24, 2026	58.63	60.10	57.41	59.46	59.36	-1.16%	430,314
Feb 23, 2026	59.55	61.00	59.25	60.16	60.06	2.24%	673,249
Feb 20, 2026	59.19	60.68	58.09	58.84	58.74	-9.74%	2,584,416
Feb 19, 2026	63.98	65.50	63.14	65.19	65.08	1.53%	738,598
Feb 18, 2026	63.18	64.64	62.81	64.21	64.10	3.77%	960,460
Feb 17, 2026	60.04	62.64	59.15	61.88	61.78	-4.08%	1,271,241
Feb 13, 2026	62.49	65.53	61.81	64.51	64.40	4.95%	677,362
Feb 12, 2026	62.17	65.18	61.02	61.47	61.37	-2.07%	1,090,574
Feb 11, 2026	60.27	62.82	58.68	62.77	62.67	6.41%	880,250
Feb 10, 2026	57.02	59.25	56.36	58.99	58.89	3.53%	743,856
Feb 9, 2026	54.31	57.21	53.98	56.98	56.89	6.96%	733,603
Feb 6, 2026	52.04	53.44	51.70	53.27	53.18	5.13%	576,361
Feb 5, 2026	51.90	53.47	50.31	50.67	50.59	-6.82%	789,647
Feb 4, 2026	55.19	55.30	52.74	54.38	54.29	0.59%	1,096,420
Feb 3, 2026	56.52	57.17	53.12	54.06	53.97	1.10%	1,372,197
Feb 2, 2026	52.95	54.23	49.68	53.47	53.38	-8.47%	1,465,579
Jan 30, 2026	59.19	62.04	57.66	58.42	58.32	-10.00%	892,253
Jan 29, 2026	69.00	69.08	63.58	64.91	64.80	-3.79%	624,538
Jan 28, 2026	66.89	68.39	65.55	67.47	67.36	2.98%	555,214
Jan 27, 2026	65.87	66.33	62.84	65.52	65.41	-0.91%	544,880
Jan 26, 2026	67.40	69.46	64.81	66.12	66.01	4.45%	883,263
Jan 23, 2026	62.37	63.69	61.85	63.30	63.20	1.59%	394,362
Jan 22, 2026	62.75	64.04	61.97	62.31	62.21	0.44%	524,875
Jan 21, 2026	61.02	64.05	60.61	62.04	61.94	4.59%	1,034,566
Jan 20, 2026	58.00	59.54	57.95	59.32	59.22	2.95%	559,464
Jan 19, 2026	57.50	57.72	56.65	57.62	57.53	2.86%	167,609
Jan 16, 2026	55.75	56.46	54.90	56.02	55.93	-0.76%	516,356
Jan 15, 2026	56.00	57.29	55.97	56.45	56.36	-0.56%	472,594
Jan 14, 2026	57.61	57.82	55.86	56.77	56.68	-0.04%	608,391
Jan 13, 2026	56.57	57.25	55.74	56.79	56.70	1.96%	411,635
Jan 12, 2026	54.75	55.94	54.19	55.70	55.61	4.48%	430,934
Jan 9, 2026	52.94	54.00	52.69	53.31	53.22	1.37%	280,227
Jan 8, 2026	51.31	52.64	50.68	52.59	52.50	-0.02%	315,538
Jan 7, 2026	50.92	52.67	49.90	52.60	52.51	0.65%	494,461
Jan 6, 2026	50.53	52.46	50.53	52.26	52.17	4.23%	532,465
Jan 5, 2026	49.81	51.58	49.77	50.14	50.06	3.11%	759,103
Jan 2, 2026	50.15	50.15	47.18	48.63	48.55	-1.42%	373,457
Dec 31, 2025	49.18	50.25	49.18	49.33	49.25	-0.30%	417,677
Dec 30, 2025	50.04	50.23	49.24	49.48	49.40	1.17%	426,210
Dec 29, 2025	48.54	49.50	48.13	48.91	48.83	-2.84%	483,933
Dec 24, 2025	50.93	50.96	49.86	50.34	50.26	-1.76%	171,777
Dec 23, 2025	51.18	51.50	50.33	51.24	51.16	0.41%	350,751
Dec 22, 2025	50.57	51.53	50.07	51.03	50.95	4.08%	471,875
Dec 19, 2025	47.69	49.42	47.64	49.03	48.95	2.83%	787,948
Dec 18, 2025	47.26	48.33	46.75	47.68	47.60	0.61%	436,226
Dec 17, 2025	47.92	47.92	46.40	47.39	47.31	0.11%	549,267
Dec 16, 2025	47.44	48.14	46.90	47.34	47.26	0.19%	608,617
Dec 15, 2025	48.10	48.19	46.50	47.25	47.17	-0.92%	752,063
Dec 12, 2025	49.59	49.61	46.87	47.69	47.61	-1.24%	564,222
Dec 11, 2025	46.03	49.12	46.03	48.29	48.21	4.19%	473,638
Dec 10, 2025	45.03	46.79	44.76	46.35	46.27	3.32%	676,893
Dec 9, 2025	42.57	45.29	42.57	44.86	44.79	4.81%	387,512
Dec 8, 2025	42.85	43.50	42.70	42.80	42.73	-0.49%	455,044
Dec 5, 2025	44.00	44.43	42.69	43.01	42.94	-1.58%	457,599
Dec 4, 2025	42.73	43.91	42.50	43.70	43.63	1.84%	181,651
Dec 3, 2025	43.28	44.02	42.82	42.91	42.84	-0.23%	277,733